SFC Energy AG

F3CG
🏛️ 독일 →
17.16
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.42 19.64 19.16 19.52 0.0M
2023-12-28 19.40 19.68 19.14 19.44 0.0M
2023-12-27 19.08 19.70 18.84 19.56 0.0M
2023-12-22 19.18 19.46 18.82 19.14 0.0M
2023-12-21 19.14 19.46 18.84 19.24 0.0M
2023-12-20 19.72 19.90 19.04 19.12 0.0M
2023-12-19 19.58 19.86 19.42 19.68 0.0M
2023-12-18 20.15 20.45 19.26 19.44 0.0M
2023-12-15 20.30 20.90 20.05 20.40 0.0M
2023-12-14 19.80 20.40 19.42 20.05 0.0M
2023-12-13 19.90 19.92 19.24 19.30 0.0M
2023-12-12 20.50 20.50 19.46 20.30 0.0M
2023-12-11 20.80 20.80 20.25 20.50 0.0M
2023-12-08 20.45 21.00 20.45 20.55 0.0M
2023-12-07 21.05 21.05 20.25 20.55 0.0M
2023-12-06 21.10 21.10 20.05 20.85 0.0M
2023-12-05 20.70 21.30 20.70 21.10 0.0M
2023-12-04 21.25 21.40 20.40 20.70 0.0M
2023-12-01 20.40 21.25 20.25 21.25 0.0M
2023-11-30 20.45 20.60 20.10 20.40 0.0M
2023-11-29 19.60 20.60 19.42 20.40 0.0M
2023-11-28 20.10 20.15 18.96 19.58 0.0M
2023-11-27 18.90 20.35 18.30 20.05 0.1M
2023-11-24 18.02 18.38 17.86 18.30 0.0M
2023-11-23 17.94 18.20 17.88 18.08 0.0M
2023-11-22 17.88 18.56 17.88 18.06 0.0M
2023-11-21 18.68 19.10 17.86 18.14 0.0M
2023-11-20 19.20 19.28 18.58 18.72 0.0M
2023-11-17 19.58 19.64 18.98 19.36 0.0M
2023-11-16 19.86 19.94 19.22 19.64 0.0M
2023-11-15 20.80 20.95 19.50 19.90 0.1M
2023-11-14 18.34 20.45 18.34 20.00 0.0M
2023-11-13 18.64 18.78 18.22 18.68 0.0M
2023-11-10 18.70 18.90 17.92 18.72 0.0M
2023-11-09 19.02 19.46 18.54 19.46 0.0M
2023-11-08 19.02 19.72 19.00 19.26 0.0M
2023-11-07 19.30 19.44 19.00 19.20 0.0M
2023-11-06 18.96 19.24 18.66 19.02 0.0M
2023-11-03 18.28 19.00 18.02 18.94 0.0M
2023-11-02 17.26 18.32 17.00 17.98 0.0M
2023-11-01 16.64 17.26 16.32 17.26 0.0M
2023-10-31 16.00 16.72 15.92 16.38 0.0M
2023-10-30 16.06 16.80 15.92 16.00 0.0M
2023-10-27 16.78 16.78 16.10 16.30 0.0M
2023-10-26 17.00 17.10 16.56 16.74 0.0M
2023-10-25 17.62 18.12 16.92 17.16 0.0M
2023-10-24 17.16 18.12 17.10 18.12 0.0M
2023-10-23 17.20 17.50 16.64 17.08 0.0M
2023-10-20 17.88 17.90 17.02 17.16 0.0M
2023-10-19 18.30 18.38 17.84 17.88 0.0M
2023-10-18 19.16 19.32 18.16 18.32 0.0M
2023-10-17 18.68 19.44 18.42 19.26 0.0M
2023-10-16 18.50 18.68 18.32 18.46 0.0M
2023-10-13 18.88 19.18 18.50 18.72 0.0M
2023-10-12 19.06 19.32 18.76 18.96 0.0M
2023-10-11 19.58 19.66 19.02 19.18 0.0M
2023-10-10 18.80 19.62 18.76 19.62 0.0M
2023-10-09 19.00 19.34 18.76 18.98 0.0M
2023-10-06 18.84 19.28 18.54 19.26 0.0M
2023-10-05 19.04 19.18 18.74 19.02 0.0M
2023-10-04 18.54 18.96 18.22 18.76 0.0M
2023-10-03 19.36 19.36 18.50 18.50 0.0M
2023-10-02 19.86 20.00 19.40 19.40 0.0M
2023-09-29 19.62 20.05 19.56 19.62 0.0M
2023-09-28 19.34 19.96 19.02 19.86 0.0M
2023-09-27 18.72 19.28 18.72 19.24 0.0M
2023-09-26 19.20 19.36 18.70 18.72 0.0M
2023-09-25 19.90 20.25 18.92 19.20 0.1M
2023-09-22 20.45 20.45 19.70 20.25 0.0M
2023-09-21 20.75 20.85 20.15 20.45 0.0M
2023-09-20 20.90 21.05 20.60 20.90 0.0M
2023-09-19 21.00 21.15 20.60 20.90 0.0M
2023-09-18 22.10 22.10 20.40 20.85 0.0M
2023-09-15 22.55 22.65 21.90 22.05 0.0M
2023-09-14 22.35 22.65 22.25 22.65 0.0M
2023-09-13 22.50 22.75 22.10 22.35 0.0M
2023-09-12 23.35 23.70 22.30 22.55 0.0M
2023-09-11 23.00 23.35 23.00 23.20 0.0M
2023-09-08 23.30 23.50 22.95 23.10 0.0M
2023-09-07 23.95 23.95 22.95 23.30 0.0M
2023-09-06 24.00 24.30 23.75 24.05 0.0M
2023-09-05 24.10 24.45 23.70 23.80 0.0M
2023-09-04 24.40 24.70 23.95 24.40 0.0M
2023-09-01 24.70 24.70 23.85 24.00 0.0M
2023-08-31 24.55 24.75 24.25 24.45 0.0M
2023-08-30 24.70 24.75 24.25 24.55 0.0M
2023-08-29 24.00 24.70 23.85 24.50 0.0M
2023-08-28 23.95 24.00 23.70 23.85 0.0M
2023-08-25 23.50 23.95 23.10 23.70 0.0M
2023-08-24 23.90 24.00 23.30 23.30 0.0M
2023-08-23 23.05 23.95 22.80 23.85 0.0M
2023-08-22 24.00 24.70 22.75 22.85 0.1M
2023-08-21 22.35 23.45 22.15 23.40 0.0M
2023-08-18 22.75 22.95 22.05 22.35 0.0M
2023-08-17 23.25 23.25 22.55 22.95 0.0M
2023-08-16 22.80 23.50 22.80 23.05 0.0M
2023-08-15 22.85 23.30 22.80 22.80 0.0M
2023-08-14 22.80 23.15 22.60 22.85 0.0M
2023-08-11 22.90 22.95 22.55 22.80 0.0M
2023-08-10 22.55 23.00 22.40 22.80 0.0M
2023-08-09 22.65 23.15 22.45 22.45 0.0M
2023-08-08 22.65 22.95 22.55 22.55 0.0M
2023-08-07 23.35 23.70 22.40 22.80 0.0M
2023-08-04 23.75 23.85 23.15 23.50 0.0M
2023-08-03 23.10 23.75 23.10 23.45 0.0M
2023-08-02 23.95 24.00 23.10 23.10 0.0M
2023-08-01 24.25 24.55 23.60 23.90 0.0M
2023-07-31 24.35 24.45 23.50 24.05 0.0M
2023-07-28 24.40 24.40 23.95 24.05 0.0M
2023-07-27 24.00 24.75 23.75 24.05 0.0M
2023-07-26 23.85 24.20 23.75 24.00 0.0M
2023-07-25 23.60 24.10 23.45 23.80 0.0M
2023-07-24 23.65 23.95 23.40 23.75 0.0M
2023-07-21 23.25 23.80 22.75 23.70 0.0M
2023-07-20 22.80 23.45 22.80 22.95 0.0M
2023-07-19 23.45 23.45 22.75 23.05 0.0M
2023-07-18 22.85 23.45 22.85 23.40 0.0M
2023-07-17 22.65 22.85 22.05 22.55 0.0M
2023-07-14 23.20 23.25 22.45 22.45 0.0M
2023-07-13 22.90 23.25 22.75 22.95 0.0M
2023-07-12 22.35 22.90 22.30 22.90 0.0M
2023-07-11 22.15 22.40 21.95 22.00 0.0M
2023-07-10 22.80 22.80 21.85 21.95 0.0M
2023-07-07 22.25 22.50 21.80 22.30 0.0M
2023-07-06 22.60 22.60 21.85 22.20 0.0M
2023-07-05 23.05 23.05 22.60 22.80 0.0M
2023-07-04 22.95 23.40 22.85 23.40 0.0M
2023-07-03 22.80 23.20 22.55 23.15 0.0M
2023-06-30 22.80 23.10 22.55 22.75 0.0M
2023-06-29 22.25 22.90 22.05 22.65 0.0M
2023-06-28 22.25 22.70 22.00 22.30 0.0M
2023-06-27 22.40 22.70 21.85 22.25 0.0M
2023-06-26 22.35 22.95 22.35 22.55 0.0M
2023-06-23 23.75 23.90 21.75 22.55 0.1M
2023-06-22 23.90 23.90 23.30 23.70 0.0M
2023-06-21 25.00 25.00 23.90 24.10 0.0M
2023-06-20 24.85 25.25 24.60 24.75 0.0M
2023-06-19 24.65 25.20 24.55 25.05 0.0M
2023-06-16 25.05 25.55 24.55 24.80 0.0M
2023-06-15 24.65 25.30 24.55 24.90 0.0M
2023-06-14 24.95 24.95 24.15 24.15 0.0M
2023-06-13 24.00 24.95 24.00 24.90 0.0M
2023-06-12 23.80 24.10 23.50 23.70 0.0M
2023-06-09 23.80 23.85 23.40 23.75 0.0M
2023-06-08 23.70 23.85 23.25 23.85 0.0M
2023-06-07 24.25 24.25 23.65 23.90 0.0M
2023-06-06 23.95 24.25 23.30 24.25 0.0M
2023-06-05 24.70 24.80 23.90 24.35 0.0M
2023-06-02 24.45 24.75 24.25 24.35 0.0M
2023-06-01 23.95 24.40 23.65 24.20 0.0M
2023-05-31 23.95 24.45 23.45 23.80 0.1M
2023-05-30 23.90 24.70 23.60 24.00 0.1M
2023-05-29 23.20 23.55 23.00 23.35 0.0M
2023-05-26 22.20 23.30 22.20 23.15 0.0M
2023-05-25 21.90 22.60 21.90 22.20 0.0M
2023-05-24 22.80 22.90 21.85 22.00 0.0M
2023-05-23 23.20 23.30 22.40 22.80 0.0M
2023-05-22 23.45 23.75 23.05 23.30 0.0M
2023-05-19 22.95 23.60 22.95 23.40 0.0M
2023-05-18 23.30 23.60 22.85 22.95 0.0M
2023-05-17 22.45 23.35 22.35 23.30 0.0M
2023-05-16 22.00 23.40 21.70 22.55 0.1M
2023-05-15 20.95 21.40 20.80 21.40 0.0M
2023-05-12 21.15 21.30 20.85 21.00 0.0M
2023-05-11 21.05 21.45 21.00 21.15 0.0M
2023-05-10 21.15 21.30 20.70 20.85 0.0M
2023-05-09 21.75 21.80 20.85 21.15 0.0M
2023-05-08 21.85 21.85 21.20 21.55 0.0M
2023-05-05 21.10 21.95 21.00 21.65 0.0M
2023-05-04 21.10 21.20 20.80 21.10 0.0M
2023-05-03 21.00 21.25 20.55 20.90 0.0M
2023-05-02 21.60 21.75 21.00 21.00 0.0M
2023-04-28 21.05 21.80 20.90 21.80 0.0M
2023-04-27 20.55 21.10 20.25 21.10 0.0M
2023-04-26 20.75 20.85 20.25 20.60 0.0M
2023-04-25 21.30 21.30 20.50 20.70 0.0M
2023-04-24 21.25 21.55 21.05 21.30 0.0M
2023-04-21 21.50 21.50 20.85 21.35 0.0M
2023-04-20 22.25 22.60 21.35 21.40 0.0M
2023-04-19 21.40 22.15 21.15 21.85 0.0M
2023-04-18 21.25 21.55 20.85 21.50 0.0M
2023-04-17 20.85 21.15 20.65 20.90 0.0M
2023-04-14 20.75 21.00 20.65 20.65 0.0M
2023-04-13 20.90 21.15 20.60 21.05 0.0M
2023-04-12 21.00 21.20 20.45 20.90 0.0M
2023-04-11 20.85 21.20 20.75 21.20 0.0M
2023-04-06 21.25 21.80 20.60 20.85 0.0M
2023-04-05 21.20 21.55 21.10 21.55 0.0M
2023-04-04 22.40 22.50 21.20 21.50 0.0M
2023-04-03 22.60 22.80 22.05 22.10 0.0M
2023-03-31 22.50 22.65 21.75 22.60 0.0M
2023-03-30 21.30 22.50 21.15 22.50 0.0M
2023-03-29 20.20 20.95 20.00 20.75 0.0M
2023-03-28 20.70 20.70 19.84 20.20 0.0M
2023-03-27 21.05 21.05 20.40 20.40 0.0M
2023-03-24 21.05 21.25 20.55 20.90 0.0M
2023-03-23 20.90 21.40 20.70 20.95 0.0M
2023-03-22 21.35 21.40 21.00 21.00 0.0M
2023-03-21 21.40 21.45 20.95 21.20 0.0M
2023-03-20 21.35 21.65 20.55 21.40 0.0M
2023-03-17 22.00 22.25 21.10 21.40 0.0M
2023-03-16 21.40 22.20 21.00 22.10 0.0M
2023-03-15 22.45 22.65 21.05 21.20 0.0M
2023-03-14 21.70 22.75 21.70 22.65 0.0M
2023-03-13 22.40 22.40 21.15 21.95 0.0M
2023-03-10 22.60 22.60 21.65 22.15 0.0M
2023-03-09 22.30 22.80 21.95 22.60 0.0M
2023-03-08 22.55 22.80 21.75 22.40 0.0M
2023-03-07 23.45 23.60 22.55 22.70 0.0M
2023-03-06 23.60 23.75 22.80 23.60 0.1M
2023-03-03 21.65 22.45 21.50 22.25 0.0M
2023-03-02 21.65 21.85 21.45 21.85 0.0M
2023-03-01 22.00 22.15 21.55 21.95 0.0M
2023-02-28 21.65 22.35 21.10 22.15 0.0M
2023-02-27 21.05 21.70 20.90 21.70 0.0M
2023-02-24 21.65 21.65 20.60 20.80 0.0M
2023-02-23 20.80 21.65 20.80 21.60 0.0M
2023-02-22 21.00 21.20 20.60 20.80 0.0M
2023-02-21 21.95 21.95 21.00 21.20 0.0M
2023-02-20 22.05 22.30 21.50 21.90 0.0M
2023-02-17 21.75 22.50 21.55 22.40 0.0M
2023-02-16 23.55 23.60 21.75 22.05 0.1M
2023-02-15 23.10 23.85 23.00 23.60 0.0M
2023-02-14 24.85 25.70 22.70 23.30 0.1M
2023-02-13 24.50 24.55 23.95 24.35 0.0M
2023-02-10 25.00 25.00 23.50 24.50 0.0M
2023-02-09 25.30 25.45 24.90 24.95 0.0M
2023-02-08 26.10 26.25 24.95 25.10 0.0M
2023-02-07 25.85 26.15 25.60 25.95 0.0M
2023-02-06 25.80 26.05 25.55 25.85 0.0M
2023-02-03 26.95 27.05 25.70 25.85 0.0M
2023-02-02 26.45 27.20 26.45 27.05 0.0M
2023-02-01 25.85 26.70 25.65 26.30 0.0M
2023-01-31 25.50 26.00 25.35 25.55 0.0M
2023-01-30 25.55 25.85 25.25 25.55 0.0M
2023-01-27 26.05 26.15 25.65 25.70 0.0M
2023-01-26 25.85 26.50 25.80 26.00 0.0M
2023-01-25 26.80 26.80 25.45 25.95 0.0M
2023-01-24 26.40 27.00 26.40 26.80 0.0M
2023-01-23 25.90 26.80 25.70 26.55 0.0M
2023-01-20 25.60 26.35 25.50 25.85 0.0M
2023-01-19 26.15 26.50 25.50 25.55 0.0M
2023-01-18 26.30 26.85 25.85 25.85 0.0M
2023-01-17 25.70 26.25 25.30 26.05 0.0M
2023-01-16 26.45 26.55 24.75 25.75 0.0M
2023-01-13 26.25 26.45 25.90 26.15 0.0M
2023-01-12 26.45 26.45 25.80 26.25 0.0M
2023-01-11 25.85 26.40 25.70 26.40 0.0M
2023-01-10 25.90 26.40 25.25 26.10 0.0M
2023-01-09 24.90 25.65 24.75 25.55 0.0M
2023-01-06 24.15 24.90 24.15 24.90 0.0M
2023-01-05 24.30 25.00 24.15 24.15 0.0M
2023-01-04 24.60 24.80 24.15 24.60 0.0M
2023-01-03 24.40 24.70 24.05 24.45 0.0M
2023-01-02 24.00 25.05 23.60 24.50 0.0M